New Zealand markets open in 1 hour 59 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.74-0.27 (-0.18%)
At close: 04:00PM EST
153.80 +0.06 (+0.04%)
After hours: 04:28PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022152.33154.55151.57153.74153.74584,500
01 Dec 2022153.50155.53152.35154.01154.01811,800
30 Nov 2022146.79151.93146.57151.76151.761,467,400
29 Nov 2022148.72148.88146.34147.14147.14533,600
28 Nov 2022151.42151.82149.28149.75149.75704,800
25 Nov 2022151.97153.37151.51152.90152.90351,500
23 Nov 2022148.13151.48148.13151.26151.26743,700
22 Nov 2022148.21149.82147.02148.22148.22561,200
21 Nov 2022147.32150.32147.21147.72147.72739,000
18 Nov 2022144.62147.10143.99146.71146.71868,500
17 Nov 2022145.30146.23141.84142.85142.85773,800
16 Nov 2022146.24147.92145.84147.05147.05767,900
15 Nov 2022146.18147.18144.69146.02146.02708,900
14 Nov 2022146.00147.57144.75144.75144.75787,500
11 Nov 2022147.17147.17142.68145.94145.941,403,500
10 Nov 2022144.59147.65142.34147.51147.51969,100
09 Nov 2022139.37140.47138.09139.46139.46680,900
08 Nov 2022137.76140.45137.14139.79139.79581,800
07 Nov 2022138.55138.66135.61138.04138.04718,600
07 Nov 20220.655 Dividend
04 Nov 2022138.50139.64136.77139.04138.38800,700
03 Nov 2022136.45139.10135.72137.84137.191,029,000
02 Nov 2022141.96143.51138.12138.16137.511,523,900
01 Nov 2022147.62149.41141.45141.84141.171,791,800
31 Oct 2022145.92146.08144.08145.34144.66956,300
28 Oct 2022142.39146.03142.39145.94145.25845,900
27 Oct 2022140.62142.94140.25142.02141.351,021,600
26 Oct 2022140.20141.26138.71139.22138.56721,800
25 Oct 2022136.57139.98136.48139.55138.89971,000
24 Oct 2022134.37136.40133.24135.96135.321,014,700
21 Oct 2022130.63133.76129.02132.76132.131,292,500
20 Oct 2022134.37134.39129.33129.93129.321,324,800
19 Oct 2022133.17134.05132.03134.00133.37950,800
18 Oct 2022133.88135.00132.37134.77134.14920,200
17 Oct 2022130.39132.58130.01131.42130.801,026,300
14 Oct 2022130.49131.73127.64128.44127.831,190,300
13 Oct 2022123.48129.48122.77128.98128.371,322,300
12 Oct 2022127.74127.74125.03126.01125.421,295,900
11 Oct 2022127.00129.22126.56127.72127.12830,200
10 Oct 2022127.58128.85127.05127.44126.84759,400
07 Oct 2022130.46130.79125.93127.45126.851,051,800
06 Oct 2022132.82133.11130.61131.24130.621,026,800
05 Oct 2022134.70134.80131.86133.40132.77677,800
04 Oct 2022135.16137.57134.94136.52135.88711,700
03 Oct 2022132.41135.16130.79134.35133.72980,800
30 Sept 2022134.46134.63129.91130.16129.551,380,200
29 Sept 2022136.16137.07133.04133.20132.57828,500
28 Sept 2022136.19138.25134.46137.42136.77712,400
27 Sept 2022138.66139.05133.67134.71134.08691,600
26 Sept 2022139.58140.26136.45137.33136.68830,600
23 Sept 2022141.32141.88138.91140.91140.25641,800
22 Sept 2022143.43143.89142.13142.79142.12468,900
21 Sept 2022146.46148.53144.31144.32143.64598,900
20 Sept 2022147.21147.21144.31145.44144.75662,300
19 Sept 2022148.00148.67145.79148.55147.85598,300
16 Sept 2022147.86149.64147.14148.40147.701,581,600
15 Sept 2022152.58152.62147.38147.86147.16947,800
14 Sept 2022151.98154.78151.88153.48152.76756,200
13 Sept 2022154.71155.45151.46152.14151.42832,300
12 Sept 2022154.69157.10154.30156.87156.13556,900
09 Sept 2022155.34156.70154.48154.90154.17641,800
08 Sept 2022152.42155.14151.63154.52153.79593,000
07 Sept 2022149.36153.73149.16153.34152.62742,200
06 Sept 2022148.30150.81148.01148.42147.72610,700
02 Sept 2022151.74153.09147.28148.12147.42717,400
01 Sept 2022148.45151.51147.75151.48150.77609,800
31 Aug 2022151.47152.60148.31148.45147.751,029,400
30 Aug 2022151.96152.96149.97150.49149.78565,700
29 Aug 2022150.33152.87149.67151.64150.93423,900
26 Aug 2022155.76155.76151.04151.09150.38587,600
25 Aug 2022154.91155.47153.61155.32154.59442,900
24 Aug 2022153.10154.61152.26154.53153.80777,600
23 Aug 2022154.69154.69151.23152.80152.08866,200
22 Aug 2022156.59157.65154.55155.18154.45499,500
19 Aug 2022158.52159.46157.45157.81157.07619,900
18 Aug 2022159.11159.39157.69158.75158.00481,800
17 Aug 2022159.10159.95158.18158.94158.19466,800
16 Aug 2022158.15159.88157.54159.50158.75495,400
15 Aug 2022158.33159.81157.55159.24158.49439,600
12 Aug 2022156.27158.41155.70158.33157.58484,600
11 Aug 2022157.10158.21155.07155.20154.47602,800
10 Aug 2022156.87157.51155.02156.77156.03687,300
09 Aug 2022155.47157.21155.07155.37154.64618,000
08 Aug 2022156.26157.67154.06155.15154.42565,500
08 Aug 20220.655 Dividend
05 Aug 2022158.34158.54153.98155.64154.25773,800
04 Aug 2022157.86159.24156.25158.64157.23690,000
03 Aug 2022155.63158.07153.62157.65156.25754,200
02 Aug 2022157.92158.41155.38155.48154.10670,200
01 Aug 2022154.74156.71154.60156.63155.24568,700
29 Jul 2022155.72157.37155.14155.44154.06777,700
28 Jul 2022151.82155.54150.12155.51154.13957,500
27 Jul 2022150.74151.76149.33151.27149.92733,600
26 Jul 2022149.37150.75148.84150.56149.22683,100
25 Jul 2022148.14149.95147.49149.83148.50467,900
22 Jul 2022146.82148.77146.49148.22146.90676,500
21 Jul 2022144.74146.06143.32145.95144.65942,300
20 Jul 2022147.48147.48144.11144.71143.42825,100
19 Jul 2022146.34147.47145.53146.77145.46667,200
18 Jul 2022148.04148.04144.91145.07143.78645,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...